Skip to main content

Dillard's (NY: DDS )

443.00 -6.27 (-1.40%)
Streaming Delayed Price Updated: 11:58 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 21.94 22.11 21.41 21.94 1,388,357 +0.15(+0.70%)
May 27, 2010 21.46 21.84 21.10 21.78 1,252,910 +0.96(+4.59%)
May 26, 2010 20.83 21.82 20.71 20.83 2,427 -0.31(-1.45%)
May 25, 2010 20.06 21.18 19.92 21.13 2,466,686 +0.35(+1.69%)
May 24, 2010 21.01 21.18 20.59 20.78 1,977,199 -0.08(-0.37%)
May 21, 2010 19.12 20.95 19.12 20.86 3,216,667 +1.31(+6.69%)
May 20, 2010 19.54 20.18 19.37 19.55 3,032,653 -0.85(-4.16%)
May 19, 2010 20.15 20.77 19.96 20.40 2,432,887 +0.11(+0.57%)
May 18, 2010 21.64 21.77 20.16 20.29 523 -0.93(-4.36%)
May 17, 2010 21.75 21.89 20.35 21.21 2,759,180 -0.02(-0.07%)
May 14, 2010 21.23 22.30 20.66 21.23 7,710,356 +1.56(+7.93%)
May 13, 2010 20.80 20.83 19.61 19.67 1,557,843 -1.13(-5.44%)
May 12, 2010 20.52 20.87 20.32 20.80 1,254,979 +0.46(+2.26%)
May 11, 2010 20.57 20.99 20.22 20.34 1,410,015 -0.16(-0.78%)
May 10, 2010 20.26 20.54 20.16 20.50 2,481,817 +2.77(+15.61%)
May 07, 2010 18.66 19.19 17.36 17.73 2,634,377 -1.09(-5.77%)
May 06, 2010 18.79 20.71 17.07 18.82 1,569 -2.18(-10.38%)
May 05, 2010 21.37 22.13 20.94 21.00 1,936,401 -0.62(-2.86%)
May 04, 2010 22.43 22.43 21.46 21.62 1,295,758 -1.11(-4.88%)
May 03, 2010 21.85 22.85 21.75 22.73 1,310,994 +1.25(+5.84%)
Apr 30, 2010 22.94 23.02 21.39 21.47 1,166,934 -1.45(-6.34%)
Apr 29, 2010 22.69 23.08 22.54 22.92 1,225,670 +0.47(+2.11%)
Apr 28, 2010 22.82 23.13 22.31 22.45 1,064,859 -0.20(-0.88%)
Apr 27, 2010 23.46 23.64 22.63 22.65 2,211,438 -1.00(-4.24%)
Apr 26, 2010 23.31 23.87 23.21 23.65 1,859,266 +0.28(+1.18%)
Apr 23, 2010 22.62 23.42 22.50 23.38 1,626,803 +0.89(+3.94%)
Apr 22, 2010 21.23 22.59 21.22 22.49 1,647,097 +0.93(+4.33%)
Apr 21, 2010 21.24 21.68 21.20 21.56 1,392,000 +0.31(+1.48%)
Apr 20, 2010 21.26 21.49 21.00 21.24 889,673 +0.11(+0.54%)
Apr 19, 2010 20.89 21.21 20.29 21.13 1,158,996 +0.24(+1.13%)
Apr 16, 2010 21.34 21.47 20.79 20.89 1,241,989 -0.60(-2.78%)
Apr 15, 2010 21.04 21.54 20.84 21.49 1,241,854 +0.46(+2.18%)
Apr 14, 2010 20.30 21.05 20.30 21.03 1,097,697 +0.84(+4.17%)
Apr 13, 2010 20.11 20.40 19.96 20.19 933,220 +0.08(+0.38%)
Apr 12, 2010 20.67 20.67 20.08 20.11 1,108,824 -0.47(-2.30%)
Apr 09, 2010 19.71 20.67 19.65 20.58 1,393,642 +0.89(+4.54%)
Apr 08, 2010 19.90 19.96 19.46 19.69 881,456 -0.15(-0.73%)
Apr 07, 2010 19.69 20.00 19.35 19.83 1,434,444 +0.23(+1.17%)
Apr 06, 2010 19.42 19.77 19.39 19.61 1,027,232 -0.02(-0.08%)
Apr 05, 2010 18.55 19.65 18.30 19.62 1,244,876 +1.22(+6.65%)
Apr 01, 2010 18.27 18.40 18.40 18.40 809,795 +0.35(+1.95%)
Mar 31, 2010 17.94 18.31 17.92 18.05 1,029,683 -0.05(-0.25%)
Mar 30, 2010 18.01 18.34 18.01 18.09 875,226 -0.01(-0.04%)
Mar 29, 2010 18.09 18.21 17.69 18.10 939,351 +0.03(+0.17%)
Mar 26, 2010 18.44 18.59 18.03 18.07 1,059,684 -0.31(-1.66%)
Mar 25, 2010 18.45 18.63 18.30 18.37 1,473,258 +0.05(+0.29%)
Mar 24, 2010 18.53 18.56 18.26 18.32 908,289 -0.30(-1.60%)
Mar 23, 2010 18.16 18.62 17.95 18.62 967,683 +0.40(+2.22%)
Mar 22, 2010 17.43 18.21 17.26 18.21 742,840 +0.78(+4.47%)
Mar 19, 2010 17.95 17.95 17.41 17.43 1,353,340 -0.38(-2.14%)
Mar 18, 2010 17.94 18.00 17.69 17.82 779,604 -0.19(-1.06%)
Mar 17, 2010 17.92 18.14 17.71 18.01 3,789,933 +0.13(+0.73%)
Mar 16, 2010 17.65 17.88 17.51 17.88 904,701 +0.31(+1.78%)
Mar 15, 2010 17.37 17.57 17.36 17.56 685,482 +0.12(+0.70%)
Mar 12, 2010 17.46 17.55 17.33 17.44 804,761 +0.05(+0.31%)
Mar 11, 2010 17.06 17.39 16.94 17.39 720,386 +0.21(+1.20%)
Mar 10, 2010 16.72 17.49 16.63 17.18 1,146,636 +0.46(+2.74%)
Mar 09, 2010 16.79 16.89 16.63 16.72 1,178,173 -0.18(-1.04%)
Mar 08, 2010 17.02 17.14 16.73 16.90 1,199,673 +0.00(+0.00%)
Mar 05, 2010 16.49 17.01 16.02 16.90 2,104,398 +0.60(+3.65%)
Mar 04, 2010 15.45 16.40 15.40 16.31 2,634,352 +1.08(+7.07%)
Mar 03, 2010 14.85 15.38 14.85 15.23 1,735,501 +0.49(+3.32%)
Mar 02, 2010 15.27 15.49 14.56 14.74 2,921,179 -0.55(-3.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.